Indicators

Cheesecake Fact (NQ: CAKE )

39.80 -1.33 (-3.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	35.99	37.20	35.90	37.18	804,267	+0.91(+2.51%)
Jan 30, 2023	36.49	36.55	35.83	36.27	480,236	-0.42(-1.14%)
Jan 27, 2023	36.81	36.93	36.41	36.68	589,630	-0.07(-0.18%)
Jan 26, 2023	36.41	36.80	35.87	36.75	676,261	+0.79(+2.19%)
Jan 25, 2023	33.98	36.17	33.87	35.96	1,837,336	+0.30(+0.85%)
Jan 24, 2023	37.57	37.93	34.99	35.66	2,867,528	-3.11(-8.01%)
Jan 23, 2023	37.16	38.88	36.95	38.77	1,494,487	+1.82(+4.92%)
Jan 20, 2023	35.80	36.97	35.18	36.95	1,142,021	+1.47(+4.14%)
Jan 19, 2023	35.68	35.82	34.72	35.48	847,389	-0.37(-1.03%)
Jan 18, 2023	35.99	36.22	35.69	35.85	894,863	-0.03(-0.08%)
Jan 17, 2023	34.37	36.48	34.37	35.88	1,586,653	-0.61(-1.66%)
Jan 13, 2023	35.75	36.57	35.61	36.49	817,667	+0.44(+1.21%)
Jan 12, 2023	36.66	36.93	35.62	36.05	1,285,588	-0.31(-0.86%)
Jan 11, 2023	36.60	37.60	35.96	36.36	1,288,406	-0.12(-0.34%)
Jan 10, 2023	35.39	36.50	35.22	36.49	1,012,687	+0.91(+2.56%)
Jan 09, 2023	33.96	35.80	33.79	35.58	1,379,108	+2.03(+6.04%)
Jan 06, 2023	32.62	33.72	32.26	33.55	1,476,679	+1.39(+4.33%)
Jan 05, 2023	31.67	32.46	31.11	32.16	1,405,865	+0.09(+0.30%)
Jan 04, 2023	30.83	32.09	30.43	32.06	1,237,826	+1.42(+4.64%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.